9602 東宝(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,130	2,150	2,120	2,150	99,500	2,150
2006-12-28	2,140	2,145	2,125	2,145	99,700	2,145
2006-12-27	2,145	2,145	2,130	2,140	110,800	2,140
2006-12-26	2,135	2,150	2,120	2,145	163,900	2,145
2006-12-25	2,140	2,160	2,125	2,125	103,100	2,125
2006-12-22	2,145	2,165	2,135	2,145	202,100	2,145
2006-12-21	2,160	2,165	2,135	2,135	200,400	2,135
2006-12-20	2,145	2,165	2,130	2,155	236,900	2,155
2006-12-19	2,160	2,175	2,140	2,140	213,900	2,140
2006-12-18	2,170	2,170	2,135	2,155	221,500	2,155
2006-12-15	2,160	2,185	2,150	2,165	313,800	2,165
2006-12-14	2,165	2,175	2,150	2,175	227,300	2,175
2006-12-13	2,155	2,165	2,140	2,160	173,200	2,160
2006-12-12	2,165	2,165	2,140	2,145	156,900	2,145
2006-12-11	2,170	2,175	2,145	2,160	270,600	2,160
2006-12-08	2,240	2,240	2,155	2,170	1,176,900	2,170
2006-12-07	2,105	2,135	2,095	2,130	325,200	2,130
2006-12-06	2,080	2,100	2,070	2,095	225,900	2,095
2006-12-05	2,080	2,100	2,065	2,070	236,900	2,070
2006-12-04	2,090	2,090	2,050	2,080	300,100	2,080
2006-12-01	2,095	2,105	2,070	2,100	190,400	2,100
2006-11-30	2,080	2,100	2,065	2,090	354,400	2,090
2006-11-29	2,020	2,065	2,010	2,055	283,300	2,055
2006-11-28	1,992	2,010	1,971	2,010	247,900	2,010
2006-11-27	1,972	2,015	1,971	2,000	228,800	2,000
2006-11-24	2,000	2,000	1,961	1,978	424,000	1,978
2006-11-22	1,981	2,010	1,963	2,010	312,700	2,010
2006-11-21	1,984	2,015	1,969	1,981	382,200	1,981
2006-11-20	2,050	2,055	1,986	1,987	471,000	1,987
2006-11-17	2,080	2,080	2,050	2,050	242,700	2,050
2006-11-16	2,090	2,130	2,080	2,080	248,500	2,080
2006-11-15	2,115	2,120	2,060	2,065	303,000	2,065
2006-11-14	2,090	2,105	2,075	2,100	222,800	2,100
2006-11-13	2,050	2,090	2,050	2,080	402,200	2,080
2006-11-10	2,095	2,120	2,060	2,080	353,900	2,080
2006-11-09	2,105	2,120	2,070	2,085	234,900	2,085
2006-11-08	2,135	2,145	2,105	2,105	339,000	2,105
2006-11-07	2,165	2,170	2,125	2,130	213,800	2,130
2006-11-06	2,150	2,185	2,140	2,165	189,700	2,165
2006-11-02	2,175	2,190	2,155	2,165	371,500	2,165
2006-11-01	2,180	2,190	2,160	2,170	406,300	2,170
2006-10-31	2,195	2,225	2,150	2,210	607,200	2,210
2006-10-30	2,275	2,275	2,210	2,215	367,900	2,215
2006-10-27	2,315	2,330	2,255	2,275	349,300	2,275
2006-10-26	2,345	2,360	2,330	2,335	244,600	2,335
2006-10-25	2,390	2,400	2,300	2,315	356,900	2,315
2006-10-24	2,375	2,420	2,360	2,400	687,300	2,400
2006-10-23	2,325	2,345	2,315	2,345	261,700	2,345
2006-10-20	2,325	2,335	2,305	2,335	179,000	2,335
2006-10-19	2,350	2,350	2,325	2,330	217,900	2,330
2006-10-18	2,325	2,345	2,285	2,340	322,800	2,340
2006-10-17	2,370	2,370	2,335	2,345	131,600	2,345
2006-10-16	2,360	2,365	2,345	2,355	300,900	2,355
2006-10-13	2,350	2,360	2,335	2,360	314,600	2,360
2006-10-12	2,355	2,380	2,330	2,340	239,400	2,340
2006-10-11	2,385	2,390	2,340	2,345	184,700	2,345
2006-10-10	2,370	2,405	2,355	2,380	257,600	2,380
2006-10-06	2,380	2,390	2,365	2,390	229,100	2,390
2006-10-05	2,370	2,380	2,350	2,375	305,600	2,375
2006-10-04	2,360	2,370	2,335	2,345	490,700	2,345
2006-10-03	2,395	2,395	2,365	2,380	377,400	2,380
2006-10-02	2,400	2,420	2,385	2,390	798,800	2,390
2006-09-29	2,390	2,400	2,340	2,400	2,611,400	2,400
2006-09-28	2,400	2,415	2,360	2,390	1,099,100	2,390
2006-09-27	2,375	2,415	2,355	2,415	645,600	2,415
2006-09-26	2,395	2,395	2,335	2,355	732,800	2,355
2006-09-25	2,395	2,395	2,335	2,365	572,200	2,365
2006-09-22	2,370	2,425	2,370	2,400	512,600	2,400
2006-09-21	2,385	2,405	2,360	2,390	423,100	2,390
2006-09-20	2,400	2,405	2,350	2,360	288,100	2,360
2006-09-19	2,385	2,430	2,380	2,390	296,300	2,390
2006-09-15	2,400	2,415	2,375	2,400	228,900	2,400
2006-09-14	2,380	2,410	2,360	2,405	272,400	2,405
2006-09-13	2,405	2,440	2,355	2,365	432,300	2,365
2006-09-12	2,400	2,435	2,395	2,400	401,900	2,400
2006-09-11	2,440	2,440	2,410	2,410	195,300	2,410
2006-09-08	2,400	2,445	2,380	2,430	697,200	2,430
2006-09-07	2,470	2,475	2,435	2,440	423,500	2,440
2006-09-06	2,535	2,550	2,495	2,505	1,205,500	2,505
2006-09-05	2,430	2,505	2,420	2,495	861,000	2,495
2006-09-04	2,400	2,430	2,385	2,425	239,900	2,425
2006-09-01	2,340	2,390	2,325	2,385	288,100	2,385
2006-08-31	2,385	2,390	2,365	2,365	306,000	2,365
2006-08-30	2,395	2,400	2,375	2,385	266,000	2,385
2006-08-29	2,415	2,420	2,375	2,415	351,900	2,415
2006-08-28	2,420	2,430	2,405	2,420	585,000	2,420
2006-08-25	2,415	2,455	2,405	2,440	1,456,200	2,440
2006-08-24	2,430	2,435	2,410	2,430	378,500	2,430
2006-08-23	2,415	2,425	2,405	2,415	312,500	2,415
2006-08-22	2,400	2,455	2,390	2,455	498,300	2,455
2006-08-21	2,465	2,465	2,390	2,400	390,800	2,400
2006-08-18	2,480	2,490	2,460	2,475	259,500	2,475
2006-08-17	2,490	2,500	2,485	2,495	473,100	2,495
2006-08-16	2,480	2,490	2,475	2,490	235,300	2,490
2006-08-15	2,475	2,480	2,455	2,470	210,500	2,470
2006-08-14	2,435	2,470	2,420	2,470	306,500	2,470
2006-08-11	2,450	2,450	2,420	2,440	170,800	2,440
2006-08-10	2,410	2,450	2,400	2,440	311,200	2,440
2006-08-09	2,365	2,420	2,340	2,420	317,400	2,420
2006-08-08	2,330	2,405	2,330	2,395	238,500	2,395
2006-08-07	2,395	2,420	2,350	2,350	298,300	2,350
2006-08-04	2,375	2,420	2,375	2,415	347,800	2,415
2006-08-03	2,395	2,425	2,380	2,405	583,700	2,405
2006-08-02	2,390	2,410	2,370	2,410	362,600	2,410
2006-08-01	2,395	2,440	2,375	2,420	456,900	2,420
2006-07-31	2,375	2,420	2,370	2,395	464,800	2,395
2006-07-28	2,330	2,380	2,320	2,365	620,500	2,365
2006-07-27	2,300	2,325	2,290	2,325	398,500	2,325
2006-07-26	2,305	2,325	2,290	2,295	435,700	2,295
2006-07-25	2,300	2,330	2,255	2,295	830,100	2,295
2006-07-24	2,220	2,290	2,215	2,280	1,321,500	2,280
2006-07-21	2,180	2,215	2,175	2,195	819,100	2,195
2006-07-20	2,130	2,240	2,120	2,220	1,309,100	2,220
2006-07-19	1,920	2,000	1,920	1,979	615,800	1,979
2006-07-18	2,010	2,015	1,880	1,890	794,000	1,890
2006-07-14	2,035	2,055	2,020	2,030	326,100	2,030
2006-07-13	2,050	2,085	2,015	2,040	403,900	2,040
2006-07-12	2,125	2,145	2,070	2,105	279,400	2,105
2006-07-11	2,165	2,185	2,145	2,165	202,200	2,165
2006-07-10	2,170	2,175	2,130	2,145	492,800	2,145
2006-07-07	2,200	2,200	2,145	2,150	237,500	2,150
2006-07-06	2,215	2,235	2,185	2,195	381,300	2,195
2006-07-05	2,210	2,240	2,210	2,230	250,000	2,230
2006-07-04	2,270	2,270	2,235	2,250	319,100	2,250
2006-07-03	2,280	2,295	2,260	2,265	172,900	2,265
2006-06-30	2,255	2,285	2,220	2,285	353,100	2,285
2006-06-29	2,220	2,240	2,180	2,200	404,100	2,200
2006-06-28	2,250	2,250	2,200	2,220	409,200	2,220
2006-06-27	2,200	2,340	2,185	2,275	754,300	2,275
2006-06-26	2,160	2,200	2,160	2,200	169,900	2,200
2006-06-23	2,185	2,185	2,160	2,180	175,600	2,180
2006-06-22	2,155	2,195	2,135	2,195	468,900	2,195
2006-06-21	2,100	2,140	2,100	2,130	317,900	2,130
2006-06-20	2,100	2,110	2,050	2,075	252,400	2,075
2006-06-19	2,135	2,135	2,105	2,120	188,000	2,120
2006-06-16	2,135	2,145	2,105	2,145	632,900	2,145
2006-06-15	1,977	2,075	1,976	2,055	556,000	2,055
2006-06-14	1,900	1,987	1,894	1,955	369,100	1,955
2006-06-13	1,946	1,964	1,915	1,920	361,400	1,920
2006-06-12	1,900	2,005	1,900	1,988	553,900	1,988
2006-06-09	1,850	1,937	1,824	1,907	624,700	1,907
2006-06-08	1,898	1,914	1,830	1,862	520,500	1,862
2006-06-07	1,920	1,981	1,920	1,923	234,300	1,923
2006-06-06	1,950	1,975	1,930	1,948	331,400	1,948
2006-06-05	1,951	2,015	1,951	1,995	322,000	1,995
2006-06-02	1,960	1,983	1,874	1,983	610,000	1,983
2006-06-01	2,000	2,015	1,964	1,969	313,800	1,969
2006-05-31	2,000	2,010	1,991	1,991	443,600	1,991
2006-05-30	2,080	2,080	2,025	2,035	229,700	2,035
2006-05-29	2,100	2,105	2,055	2,060	185,300	2,060
2006-05-26	2,085	2,090	2,050	2,075	146,100	2,075
2006-05-25	2,035	2,070	2,010	2,045	222,200	2,045
2006-05-24	2,025	2,065	1,985	2,060	580,200	2,060
2006-05-23	2,115	2,125	2,055	2,055	463,300	2,055
2006-05-22	2,135	2,155	2,110	2,115	272,100	2,115
2006-05-19	2,105	2,130	2,085	2,115	526,500	2,115
2006-05-18	2,105	2,140	2,100	2,130	492,900	2,130
2006-05-17	2,250	2,250	2,150	2,185	361,000	2,185
2006-05-16	2,280	2,285	2,205	2,215	388,400	2,215
2006-05-15	2,215	2,295	2,215	2,290	453,800	2,290
2006-05-12	2,290	2,295	2,240	2,250	547,000	2,250
2006-05-11	2,215	2,315	2,205	2,300	1,161,700	2,300
2006-05-10	2,185	2,225	2,160	2,215	1,059,600	2,215
2006-05-09	2,200	2,220	2,185	2,185	302,200	2,185
2006-05-08	2,185	2,215	2,180	2,185	474,500	2,185
2006-05-02	2,160	2,185	2,160	2,170	184,000	2,170
2006-05-01	2,200	2,205	2,160	2,170	333,900	2,170
2006-04-28	2,210	2,220	2,160	2,205	417,600	2,205
2006-04-27	2,255	2,255	2,200	2,225	393,400	2,225
2006-04-26	2,225	2,250	2,210	2,235	315,600	2,235
2006-04-25	2,160	2,195	2,130	2,185	500,800	2,185
2006-04-24	2,230	2,235	2,160	2,165	486,200	2,165
2006-04-21	2,250	2,255	2,215	2,235	439,500	2,235
2006-04-20	2,250	2,280	2,250	2,265	251,900	2,265
2006-04-19	2,290	2,320	2,280	2,280	399,300	2,280
2006-04-18	2,260	2,275	2,235	2,260	331,100	2,260
2006-04-17	2,270	2,270	2,220	2,220	251,600	2,220
2006-04-14	2,250	2,255	2,220	2,235	292,100	2,235
2006-04-13	2,235	2,240	2,195	2,230	371,900	2,230
2006-04-12	2,255	2,260	2,185	2,195	477,200	2,195
2006-04-11	2,270	2,280	2,250	2,255	275,400	2,255
2006-04-10	2,280	2,280	2,250	2,280	161,200	2,280
2006-04-07	2,295	2,295	2,250	2,270	388,500	2,270
2006-04-06	2,285	2,295	2,275	2,285	414,500	2,285
2006-04-05	2,265	2,280	2,245	2,245	461,500	2,245
2006-04-04	2,270	2,290	2,260	2,265	506,200	2,265
2006-04-03	2,275	2,300	2,270	2,285	453,500	2,285
2006-03-31	2,290	2,295	2,265	2,270	282,900	2,270
2006-03-30	2,290	2,315	2,270	2,275	531,000	2,275
2006-03-29	2,270	2,295	2,250	2,285	244,700	2,285
2006-03-28	2,260	2,270	2,220	2,250	280,900	2,250
2006-03-27	2,270	2,320	2,270	2,270	312,200	2,270
2006-03-24	2,290	2,290	2,255	2,270	350,100	2,270
2006-03-23	2,295	2,305	2,265	2,280	266,700	2,280
2006-03-22	2,300	2,300	2,250	2,290	429,200	2,290
2006-03-20	2,295	2,330	2,295	2,310	349,800	2,310
2006-03-17	2,300	2,325	2,250	2,290	277,900	2,290
2006-03-16	2,350	2,360	2,225	2,280	648,600	2,280
2006-03-15	2,410	2,415	2,320	2,365	455,100	2,365
2006-03-14	2,415	2,435	2,360	2,420	583,900	2,420
2006-03-13	2,370	2,435	2,340	2,425	1,555,500	2,425
2006-03-10	2,130	2,240	2,130	2,205	646,100	2,205
2006-03-09	2,120	2,160	2,100	2,145	217,200	2,145
2006-03-08	2,130	2,160	2,105	2,125	249,800	2,125
2006-03-07	2,145	2,160	2,120	2,135	250,200	2,135
2006-03-06	2,110	2,165	2,110	2,165	299,300	2,165
2006-03-03	2,120	2,140	2,100	2,110	564,700	2,110
2006-03-02	2,150	2,170	2,135	2,155	706,200	2,155
2006-03-01	2,165	2,190	2,105	2,155	715,900	2,155
2006-02-28	2,210	2,240	2,185	2,185	677,900	2,185
2006-02-27	2,275	2,285	2,200	2,205	377,200	2,205
2006-02-24	2,300	2,305	2,250	2,290	374,700	2,290
2006-02-23	2,210	2,320	2,205	2,310	880,700	2,310
2006-02-22	2,200	2,260	2,180	2,210	2,016,000	2,210
2006-02-21	2,090	2,145	2,085	2,145	471,800	2,145
2006-02-20	2,100	2,165	2,045	2,080	880,900	2,080
2006-02-17	2,150	2,180	2,105	2,105	568,500	2,105
2006-02-16	2,185	2,205	2,150	2,185	681,600	2,185
2006-02-15	2,190	2,220	2,150	2,200	619,000	2,200
2006-02-14	2,135	2,180	2,125	2,180	513,200	2,180
2006-02-13	2,290	2,300	2,175	2,195	855,100	2,195
2006-02-10	2,310	2,345	2,265	2,300	600,500	2,300
2006-02-09	2,300	2,320	2,290	2,305	324,000	2,305
2006-02-08	2,310	2,325	2,285	2,290	348,100	2,290
2006-02-07	2,330	2,345	2,320	2,325	313,500	2,325
2006-02-06	2,375	2,375	2,290	2,335	740,000	2,335
2006-02-03	2,400	2,420	2,370	2,380	453,100	2,380
2006-02-02	2,425	2,445	2,395	2,395	693,200	2,395
2006-02-01	2,425	2,460	2,420	2,420	405,000	2,420
2006-01-31	2,435	2,460	2,410	2,425	474,900	2,425
2006-01-30	2,490	2,490	2,425	2,425	514,800	2,425
2006-01-27	2,410	2,430	2,400	2,420	573,900	2,420
2006-01-26	2,425	2,445	2,365	2,390	625,000	2,390
2006-01-25	2,480	2,490	2,420	2,420	480,600	2,420
2006-01-24	2,355	2,480	2,350	2,460	611,700	2,460
2006-01-23	2,400	2,460	2,360	2,395	600,700	2,395
2006-01-20	2,620	2,625	2,375	2,470	1,281,000	2,470
2006-01-19	2,500	2,630	2,500	2,625	746,500	2,625
2006-01-18	2,730	2,730	2,415	2,565	1,049,400	2,565
2006-01-17	2,795	2,850	2,765	2,810	736,300	2,810
2006-01-16	2,785	2,830	2,750	2,795	570,800	2,795
2006-01-13	2,795	2,830	2,780	2,785	714,300	2,785
2006-01-12	2,800	2,880	2,760	2,875	597,500	2,875
2006-01-11	2,810	2,845	2,715	2,745	602,900	2,745
2006-01-10	2,835	2,880	2,760	2,785	922,300	2,785
2006-01-06	2,690	2,700	2,635	2,635	325,700	2,635
2006-01-05	2,680	2,695	2,660	2,695	271,900	2,695
2006-01-04	2,645	2,680	2,630	2,650	215,000	2,650

分割・併合履歴： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31